Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 21.98 | 22.13 | 21.81 | 22.10 | 225,216 | +0.04(+0.18%) |
Jun 25, 2024 | 22.19 | 22.30 | 21.92 | 22.06 | 225,138 | -0.28(-1.25%) |
Jun 24, 2024 | 22.39 | 22.66 | 22.27 | 22.34 | 278,273 | +0.10(+0.45%) |
Jun 21, 2024 | 22.00 | 22.49 | 22.00 | 22.24 | 1,289,722 | +0.26(+1.18%) |
Jun 20, 2024 | 21.63 | 22.34 | 21.50 | 21.98 | 350,720 | +0.48(+2.23%) |
Jun 18, 2024 | 21.71 | 21.86 | 21.41 | 21.50 | 374,465 | -0.27(-1.24%) |
Jun 17, 2024 | 21.86 | 21.86 | 21.58 | 21.77 | 487,243 | -0.09(-0.41%) |
Jun 14, 2024 | 22.04 | 22.09 | 21.80 | 21.86 | 222,865 | -0.25(-1.13%) |
Jun 13, 2024 | 22.34 | 22.37 | 22.07 | 22.11 | 260,406 | -0.36(-1.60%) |
Jun 12, 2024 | 22.85 | 22.86 | 22.45 | 22.47 | 262,219 | -0.11(-0.49%) |
Jun 11, 2024 | 22.50 | 22.58 | 22.18 | 22.58 | 237,332 | +0.15(+0.67%) |
Jun 10, 2024 | 22.56 | 22.68 | 22.22 | 22.43 | 250,155 | -0.19(-0.84%) |
Jun 07, 2024 | 22.86 | 23.03 | 22.54 | 22.62 | 225,172 | -0.34(-1.48%) |
Jun 06, 2024 | 22.80 | 23.15 | 22.75 | 22.96 | 233,887 | +0.16(+0.70%) |
Jun 05, 2024 | 23.17 | 23.17 | 22.62 | 22.80 | 569,645 | -0.44(-1.89%) |
Jun 04, 2024 | 23.22 | 23.25 | 22.94 | 23.24 | 377,614 | -0.03(-0.13%) |
Jun 03, 2024 | 23.48 | 23.50 | 22.94 | 23.27 | 321,340 | -0.09(-0.39%) |
May 31, 2024 | 23.06 | 23.37 | 23.00 | 23.36 | 270,256 | +0.39(+1.70%) |
May 30, 2024 | 22.91 | 23.03 | 22.79 | 22.97 | 180,075 | +0.18(+0.79%) |
May 29, 2024 | 23.05 | 23.20 | 22.66 | 22.79 | 263,625 | -0.36(-1.56%) |
May 28, 2024 | 23.23 | 23.31 | 23.03 | 23.15 | 172,452 | -0.11(-0.47%) |
May 24, 2024 | 23.36 | 23.44 | 23.15 | 23.26 | 141,659 | -0.02(-0.09%) |
May 23, 2024 | 23.64 | 23.64 | 23.07 | 23.28 | 224,454 | -0.44(-1.85%) |
May 22, 2024 | 23.62 | 23.82 | 23.55 | 23.72 | 280,888 | +0.08(+0.34%) |
May 21, 2024 | 23.60 | 23.80 | 23.51 | 23.64 | 188,717 | +0.05(+0.21%) |
May 20, 2024 | 24.25 | 24.45 | 23.58 | 23.59 | 254,269 | -0.72(-2.96%) |
May 17, 2024 | 24.42 | 24.51 | 24.20 | 24.31 | 137,077 | -0.17(-0.69%) |
May 16, 2024 | 24.31 | 24.57 | 24.16 | 24.48 | 175,174 | +0.30(+1.24%) |
May 15, 2024 | 24.37 | 24.48 | 23.90 | 24.18 | 195,509 | -0.05(-0.21%) |
May 14, 2024 | 24.51 | 24.61 | 24.00 | 24.23 | 162,309 | +0.00(+0.00%) |
May 13, 2024 | 24.37 | 24.47 | 24.17 | 24.23 | 177,451 | +0.01(+0.04%) |
May 10, 2024 | 24.04 | 24.27 | 23.80 | 24.22 | 168,497 | +0.12(+0.49%) |
May 09, 2024 | 23.83 | 24.19 | 23.83 | 24.10 | 154,546 | +0.22(+0.91%) |
May 08, 2024 | 24.23 | 24.25 | 23.86 | 23.88 | 152,651 | -0.21(-0.86%) |
May 07, 2024 | 24.20 | 24.34 | 24.05 | 24.09 | 205,168 | -0.19(-0.77%) |
May 06, 2024 | 24.44 | 24.64 | 24.23 | 24.28 | 213,644 | +0.01(+0.04%) |
May 03, 2024 | 25.02 | 25.37 | 23.56 | 24.27 | 337,834 | -1.49(-5.80%) |
May 02, 2024 | 25.80 | 26.00 | 25.64 | 25.76 | 148,687 | +0.11(+0.42%) |
May 01, 2024 | 25.33 | 26.03 | 25.33 | 25.66 | 153,274 | +0.35(+1.37%) |
Apr 30, 2024 | 25.45 | 25.55 | 25.27 | 25.31 | 224,718 | -0.14(-0.54%) |
Apr 29, 2024 | 25.34 | 25.71 | 25.33 | 25.45 | 138,195 | +0.09(+0.35%) |
Apr 26, 2024 | 25.38 | 25.64 | 25.33 | 25.36 | 141,129 | -0.12(-0.47%) |
Apr 25, 2024 | 25.73 | 25.78 | 25.40 | 25.48 | 137,906 | -0.29(-1.11%) |
Apr 24, 2024 | 25.50 | 25.81 | 25.49 | 25.76 | 163,223 | +0.05(+0.19%) |
Apr 23, 2024 | 25.52 | 25.85 | 25.52 | 25.71 | 144,813 | +0.12(+0.46%) |
Apr 22, 2024 | 25.60 | 25.77 | 25.49 | 25.60 | 172,805 | +0.08(+0.31%) |
Apr 19, 2024 | 25.07 | 25.60 | 25.07 | 25.52 | 203,139 | +0.42(+1.66%) |
Apr 18, 2024 | 24.73 | 25.13 | 24.73 | 25.10 | 151,283 | +0.51(+2.09%) |
Apr 17, 2024 | 24.74 | 24.89 | 24.57 | 24.59 | 125,462 | -0.07(-0.28%) |
Apr 16, 2024 | 24.55 | 24.73 | 24.38 | 24.66 | 149,032 | -0.02(-0.08%) |
Apr 15, 2024 | 24.81 | 24.90 | 24.54 | 24.68 | 110,228 | +0.00(+0.00%) |
Apr 12, 2024 | 24.92 | 24.93 | 24.61 | 24.68 | 134,796 | -0.30(-1.19%) |
Apr 11, 2024 | 24.94 | 25.19 | 24.67 | 24.97 | 147,135 | +0.11(+0.44%) |
Apr 10, 2024 | 25.24 | 25.24 | 24.57 | 24.86 | 172,301 | -0.54(-2.14%) |
Apr 09, 2024 | 25.49 | 25.56 | 25.26 | 25.41 | 134,930 | +0.01(+0.04%) |
Apr 08, 2024 | 25.23 | 25.64 | 25.23 | 25.40 | 173,534 | +0.28(+1.10%) |
Apr 05, 2024 | 25.20 | 25.21 | 24.78 | 25.12 | 257,072 | -0.05(-0.20%) |
Apr 04, 2024 | 25.36 | 25.40 | 25.08 | 25.17 | 171,513 | +0.06(+0.24%) |
Apr 03, 2024 | 25.19 | 25.35 | 24.82 | 25.11 | 206,028 | -0.12(-0.47%) |
Apr 02, 2024 | 25.14 | 25.33 | 24.97 | 25.23 | 216,961 | +0.04(+0.16%) |